Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.585	9.621	9.278	9.441	3,808,334	-0.11(-1.14%)
Jul 28, 2006	9.412	9.614	9.393	9.550	2,640,873	+0.18(+1.96%)
Jul 27, 2006	9.393	9.453	9.259	9.366	2,540,194	-0.02(-0.18%)
Jul 26, 2006	9.366	9.483	9.345	9.384	3,320,066	+0.02(+0.18%)
Jul 25, 2006	9.201	9.422	9.177	9.366	3,444,742	+0.16(+1.79%)
Jul 24, 2006	9.140	9.242	9.136	9.201	1,787,447	+0.09(+1.03%)
Jul 21, 2006	9.263	9.320	9.077	9.108	3,182,871	-0.12(-1.31%)
Jul 20, 2006	9.111	9.236	9.085	9.228	2,464,293	+0.15(+1.67%)
Jul 19, 2006	9.010	9.155	8.989	9.077	1,775,710	+0.07(+0.74%)
Jul 18, 2006	9.021	9.132	8.899	9.010	1,191,979	+0.00(+0.00%)
Jul 17, 2006	9.019	9.106	8.937	9.010	910,286	-0.03(-0.34%)
Jul 14, 2006	9.029	9.081	8.885	9.040	2,226,419	+0.00(+0.00%)
Jul 13, 2006	9.157	9.178	8.962	9.040	1,876,650	-0.14(-1.48%)
Jul 12, 2006	9.186	9.274	9.152	9.177	2,295,277	-0.02(-0.19%)
Jul 11, 2006	9.184	9.230	9.102	9.194	2,378,742	+0.01(+0.13%)
Jul 10, 2006	9.113	9.228	9.113	9.182	1,902,993	+0.09(+0.99%)
Jul 07, 2006	8.996	9.221	8.996	9.092	2,658,348	+0.09(+1.02%)
Jul 06, 2006	9.023	9.069	8.945	9.000	1,687,811	-0.03(-0.30%)
Jul 05, 2006	9.106	9.106	8.962	9.027	1,732,152	-0.11(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.